Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Energy Producers Fund (NY: FILL )

25.70 -0.05 (-0.20%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.36 10.36 10.16 10.29 15,853 -0.07(-0.64%)
May 28, 2020 10.58 10.63 10.36 10.36 48,913 -0.24(-2.28%)
May 27, 2020 10.65 10.66 10.38 10.60 23,206 +0.17(+1.68%)
May 26, 2020 10.52 10.57 10.42 10.42 27,384 +0.19(+1.87%)
May 22, 2020 10.18 10.23 10.02 10.23 13,451 -0.02(-0.16%)
May 21, 2020 10.50 10.50 10.25 10.25 30,611 -0.16(-1.52%)
May 20, 2020 10.26 10.46 10.26 10.41 32,830 +0.32(+3.14%)
May 19, 2020 10.33 10.33 10.09 10.09 28,028 -0.17(-1.70%)
May 18, 2020 10.03 10.35 10.03 10.27 52,267 +0.69(+7.22%)
May 15, 2020 9.634 9.742 9.542 9.575 47,079 -0.02(-0.17%)
May 14, 2020 9.575 9.625 9.192 9.592 77,424 -0.05(-0.52%)
May 13, 2020 10.06 10.06 9.575 9.642 57,065 -0.34(-3.42%)
May 12, 2020 10.08 10.14 9.967 9.983 70,611 -0.09(-0.91%)
May 11, 2020 10.09 10.15 10.07 10.07 46,001 -0.08(-0.82%)
May 08, 2020 10.19 10.22 10.06 10.16 40,473 +0.27(+2.69%)
May 07, 2020 9.908 10.07 9.808 9.892 59,502 +0.12(+1.28%)
May 06, 2020 10.19 10.19 9.750 9.767 105,728 -0.22(-2.25%)
May 05, 2020 10.15 10.31 9.992 9.992 90,138 +0.16(+1.67%)
May 04, 2020 9.575 9.842 9.567 9.827 61,611 +0.20(+2.10%)
May 01, 2020 10.03 10.11 9.584 9.625 123,943 -0.58(-5.71%)
Apr 30, 2020 10.50 10.52 10.06 10.21 76,922 -0.24(-2.32%)
Apr 29, 2020 10.20 10.47 10.17 10.45 295,412 +0.60(+6.10%)
Apr 28, 2020 9.842 9.938 9.728 9.850 83,856 +0.12(+1.28%)
Apr 27, 2020 9.584 9.734 9.359 9.725 138,345 +0.17(+1.83%)
Apr 24, 2020 9.784 9.834 9.459 9.550 77,704 -0.03(-0.35%)
Apr 23, 2020 9.709 9.758 9.450 9.584 182,987 +0.25(+2.68%)
Apr 22, 2020 9.276 9.525 9.209 9.334 522,464 +0.39(+4.38%)
Apr 21, 2020 8.884 9.167 8.826 8.943 141,335 -0.10(-1.10%)
Apr 20, 2020 9.276 9.409 8.992 9.042 273,448 -0.32(-3.47%)
Apr 17, 2020 8.926 9.392 8.926 9.367 69,057 +0.61(+6.94%)
Apr 16, 2020 9.034 9.117 8.726 8.759 40,849 -0.36(-3.93%)
Apr 15, 2020 9.425 9.425 8.887 9.117 83,087 -0.46(-4.78%)
Apr 14, 2020 9.808 9.808 9.517 9.575 42,821 -0.10(-1.03%)
Apr 13, 2020 9.992 10.14 9.625 9.675 38,572 -0.07(-0.77%)
Apr 09, 2020 9.942 10.12 9.625 9.750 103,766 +0.17(+1.83%)
Apr 08, 2020 9.459 9.700 9.417 9.575 31,738 +0.12(+1.32%)
Apr 07, 2020 9.767 10.15 9.342 9.450 74,429 +0.23(+2.53%)
Apr 06, 2020 9.234 9.258 8.968 9.217 69,982 +0.31(+3.46%)
Apr 03, 2020 9.317 9.442 8.818 8.909 24,140 -0.31(-3.34%)
Apr 02, 2020 9.009 9.700 8.756 9.217 54,072 +0.47(+5.33%)
Apr 01, 2020 8.701 8.936 8.618 8.751 56,526 +0.06(+0.68%)
Mar 31, 2020 8.859 9.105 8.611 8.692 72,473 +0.22(+2.54%)
Mar 30, 2020 8.168 8.550 8.168 8.476 81,736 +0.19(+2.31%)
Mar 27, 2020 8.326 8.549 8.010 8.285 109,291 -0.43(-4.97%)
Mar 26, 2020 8.676 9.069 8.543 8.718 73,614 +0.05(+0.58%)
Mar 25, 2020 8.368 8.876 8.002 8.668 146,355 +0.66(+8.21%)
Mar 24, 2020 7.460 8.026 7.403 8.010 119,921 +0.96(+13.58%)
Mar 23, 2020 7.102 7.427 6.953 7.052 77,480 -0.12(-1.63%)
Mar 20, 2020 7.435 7.610 6.878 7.169 58,368 +0.10(+1.41%)
Mar 19, 2020 7.144 7.177 6.470 7.069 102,277 +0.19(+2.78%)
Mar 18, 2020 7.502 7.660 6.744 6.878 250,745 -0.89(-11.47%)
Mar 17, 2020 7.835 7.877 7.610 7.769 81,436 -0.11(-1.34%)
Mar 16, 2020 7.910 8.518 7.873 7.874 104,919 -1.11(-12.35%)
Mar 13, 2020 9.825 10.21 8.326 8.984 54,285 +0.60(+7.15%)
Mar 12, 2020 8.743 9.217 7.934 8.385 272,046 -0.84(-9.11%)
Mar 11, 2020 9.492 9.517 9.159 9.226 76,389 -0.62(-6.26%)
Mar 10, 2020 10.32 10.63 9.436 9.842 103,228 +0.41(+4.32%)
Mar 09, 2020 9.842 11.24 9.267 9.434 144,953 -2.14(-18.49%)
Mar 06, 2020 11.78 11.86 11.45 11.57 150,845 -0.53(-4.40%)
Mar 05, 2020 12.30 12.35 12.03 12.11 38,040 -0.51(-4.03%)
Mar 04, 2020 12.54 12.62 12.40 12.61 23,600 +0.28(+2.30%)
Mar 03, 2020 12.65 12.71 12.23 12.33 37,920 -0.17(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.